Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.72 | 19.24 | 18.34 | 18.40 | 1,024,834 | -0.75(-3.93%) |
Apr 28, 2022 | 18.47 | 19.37 | 18.20 | 19.16 | 922,081 | +1.12(+6.18%) |
Apr 27, 2022 | 18.27 | 18.81 | 17.99 | 18.04 | 1,165,845 | -0.43(-2.33%) |
Apr 26, 2022 | 18.89 | 18.89 | 18.35 | 18.47 | 1,099,440 | -0.71(-3.72%) |
Apr 25, 2022 | 18.59 | 19.25 | 18.42 | 19.18 | 909,814 | +0.35(+1.87%) |
Apr 22, 2022 | 19.21 | 19.57 | 18.80 | 18.83 | 744,442 | -0.57(-2.92%) |
Apr 21, 2022 | 19.81 | 20.22 | 19.24 | 19.40 | 972,921 | +0.06(+0.30%) |
Apr 20, 2022 | 19.68 | 20.03 | 19.24 | 19.34 | 817,860 | +0.02(+0.10%) |
Apr 19, 2022 | 18.50 | 19.39 | 18.46 | 19.32 | 1,040,393 | +0.81(+4.39%) |
Apr 18, 2022 | 18.54 | 18.86 | 18.32 | 18.51 | 713,033 | +0.10(+0.53%) |
Apr 14, 2022 | 18.79 | 18.93 | 18.29 | 18.41 | 899,003 | -0.26(-1.41%) |
Apr 13, 2022 | 18.48 | 19.01 | 18.30 | 18.68 | 839,396 | +0.28(+1.54%) |
Apr 12, 2022 | 18.78 | 19.13 | 18.29 | 18.39 | 926,143 | +0.00(+0.00%) |
Apr 11, 2022 | 18.49 | 18.82 | 18.35 | 18.39 | 882,878 | -0.24(-1.31%) |
Apr 08, 2022 | 18.89 | 18.95 | 18.57 | 18.64 | 751,726 | -0.35(-1.85%) |
Apr 07, 2022 | 19.17 | 19.33 | 18.47 | 18.99 | 1,345,859 | -0.15(-0.77%) |
Apr 06, 2022 | 19.54 | 19.63 | 18.89 | 19.14 | 1,461,584 | -0.66(-3.31%) |
Apr 05, 2022 | 20.79 | 20.89 | 19.69 | 19.79 | 1,176,228 | -1.13(-5.42%) |
Apr 04, 2022 | 20.95 | 21.29 | 20.77 | 20.93 | 1,027,967 | +0.08(+0.38%) |
Apr 01, 2022 | 21.44 | 21.68 | 20.65 | 20.85 | 1,049,502 | -0.40(-1.89%) |
Mar 31, 2022 | 22.10 | 22.17 | 21.23 | 21.25 | 1,089,955 | -0.92(-4.15%) |
Mar 30, 2022 | 23.34 | 23.34 | 22.11 | 22.17 | 857,442 | -1.26(-5.39%) |
Mar 29, 2022 | 23.41 | 23.67 | 23.03 | 23.43 | 882,517 | +0.37(+1.61%) |
Mar 28, 2022 | 23.18 | 23.25 | 22.55 | 23.06 | 773,544 | -0.35(-1.50%) |
Mar 25, 2022 | 23.23 | 23.53 | 22.89 | 23.41 | 645,840 | +0.17(+0.72%) |
Mar 24, 2022 | 22.63 | 23.26 | 22.40 | 23.24 | 537,599 | +0.82(+3.67%) |
Mar 23, 2022 | 22.51 | 23.09 | 22.39 | 22.42 | 632,140 | -0.38(-1.67%) |
Mar 22, 2022 | 22.87 | 23.23 | 22.71 | 22.80 | 593,129 | -0.01(-0.04%) |
Mar 21, 2022 | 22.92 | 23.25 | 22.46 | 22.81 | 504,667 | -0.22(-0.93%) |
Mar 18, 2022 | 22.25 | 23.11 | 22.03 | 23.03 | 1,724,052 | +0.37(+1.64%) |
Mar 17, 2022 | 21.78 | 22.71 | 21.68 | 22.66 | 660,635 | +0.59(+2.66%) |
Mar 16, 2022 | 21.51 | 22.22 | 21.28 | 22.07 | 713,656 | +1.06(+5.03%) |
Mar 15, 2022 | 20.67 | 21.19 | 20.56 | 21.01 | 606,970 | +0.55(+2.68%) |
Mar 14, 2022 | 20.42 | 20.77 | 20.14 | 20.47 | 1,179,685 | +0.10(+0.48%) |
Mar 11, 2022 | 21.06 | 21.29 | 20.33 | 20.37 | 547,367 | -0.37(-1.79%) |
Mar 10, 2022 | 20.40 | 20.80 | 20.14 | 20.74 | 581,615 | -0.14(-0.66%) |
Mar 09, 2022 | 20.84 | 21.20 | 20.58 | 20.88 | 646,770 | +0.82(+4.10%) |
Mar 08, 2022 | 19.53 | 20.91 | 19.33 | 20.06 | 993,615 | +0.60(+3.07%) |
Mar 07, 2022 | 20.71 | 21.04 | 19.44 | 19.46 | 985,894 | -1.19(-5.78%) |
Mar 04, 2022 | 21.09 | 21.31 | 20.45 | 20.65 | 836,292 | -0.81(-3.78%) |
Mar 03, 2022 | 22.07 | 22.07 | 21.25 | 21.46 | 637,767 | -0.36(-1.66%) |
Mar 02, 2022 | 21.28 | 21.98 | 21.22 | 21.83 | 828,210 | +0.85(+4.06%) |
Mar 01, 2022 | 22.19 | 22.38 | 20.83 | 20.98 | 1,358,651 | -1.20(-5.43%) |
Feb 28, 2022 | 22.41 | 22.88 | 21.87 | 22.18 | 1,180,715 | -0.67(-2.91%) |
Feb 25, 2022 | 22.59 | 22.97 | 22.47 | 22.84 | 937,471 | +0.14(+0.60%) |
Feb 24, 2022 | 20.51 | 22.75 | 20.38 | 22.71 | 1,070,900 | +1.42(+6.65%) |
Feb 23, 2022 | 22.47 | 22.67 | 21.17 | 21.29 | 1,271,059 | -0.90(-4.05%) |
Feb 22, 2022 | 22.45 | 23.04 | 21.84 | 22.19 | 973,685 | -0.71(-3.11%) |
Feb 18, 2022 | 22.90 | 0 | -0.71(-3.02%) | |||
Feb 17, 2022 | 23.93 | 24.13 | 23.07 | 23.61 | 1,541,351 | -0.75(-3.08%) |
Feb 16, 2022 | 23.26 | 24.44 | 23.10 | 24.37 | 1,974,486 | +0.75(+3.18%) |
Feb 15, 2022 | 21.48 | 23.62 | 21.00 | 23.61 | 4,037,144 | +2.97(+14.37%) |
Feb 14, 2022 | 20.68 | 20.95 | 20.11 | 20.65 | 1,729,170 | +0.24(+1.20%) |
Feb 11, 2022 | 21.63 | 21.76 | 20.20 | 20.40 | 1,138,708 | -1.26(-5.81%) |
Feb 10, 2022 | 21.96 | 22.81 | 21.56 | 21.66 | 1,082,410 | -0.87(-3.86%) |
Feb 09, 2022 | 21.66 | 22.65 | 21.60 | 22.53 | 973,562 | +1.28(+6.02%) |
Feb 08, 2022 | 20.38 | 21.33 | 20.37 | 21.25 | 979,202 | +0.82(+4.01%) |
Feb 07, 2022 | 20.65 | 20.92 | 20.21 | 20.43 | 1,154,145 | -0.03(-0.14%) |
Feb 04, 2022 | 20.40 | 20.63 | 20.04 | 20.46 | 1,025,721 | -0.21(-1.04%) |
Feb 03, 2022 | 21.12 | 20.58 | 20.68 | 797,329 | -0.89(-4.12%) | |
Feb 02, 2022 | 21.72 | 21.91 | 21.29 | 21.56 | 903,582 | +0.14(+0.64%) |